Gerdau S.A. ADR (NY: GGB )

5.850 -0.160 (-2.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.574 2.607 2.542 2.582 6,445,239 +0.01(+0.31%)
Mar 30, 2015 2.526 2.623 2.510 2.574 7,639,379 +0.10(+4.25%)
Mar 27, 2015 2.687 2.704 2.461 2.470 18,145,952 -0.31(-11.05%)
Mar 26, 2015 2.808 2.817 2.736 2.776 7,988,189 -0.03(-1.15%)
Mar 25, 2015 2.833 2.849 2.792 2.808 3,777,246 -0.01(-0.29%)
Mar 24, 2015 2.849 2.861 2.744 2.817 5,015,912 -0.03(-1.13%)
Mar 23, 2015 2.808 2.857 2.792 2.849 4,281,236 +0.06(+2.02%)
Mar 20, 2015 2.752 2.792 2.744 2.792 6,623,813 +0.06(+2.06%)
Mar 19, 2015 2.792 2.812 2.736 2.736 6,959,175 -0.10(-3.69%)
Mar 18, 2015 2.736 2.873 2.712 2.841 9,745,208 +0.07(+2.62%)
Mar 17, 2015 2.663 2.776 2.647 2.768 6,605,069 +0.10(+3.68%)
Mar 16, 2015 2.710 2.718 2.622 2.670 13,528,407 +0.00(+0.00%)
Mar 13, 2015 2.702 2.750 2.638 2.670 17,339,158 -0.08(-2.92%)
Mar 12, 2015 2.830 2.854 2.734 2.750 5,782,796 -0.03(-1.15%)
Mar 11, 2015 2.806 2.830 2.766 2.782 5,926,973 -0.06(-1.98%)
Mar 10, 2015 2.846 2.894 2.806 2.838 18,762,102 +0.03(+1.14%)
Mar 09, 2015 2.806 2.862 2.766 2.806 6,686,404 +0.00(+0.00%)
Mar 06, 2015 2.742 2.822 2.726 2.806 7,747,547 -0.02(-0.85%)
Mar 05, 2015 2.854 2.870 2.814 2.830 5,320,058 +0.02(+0.86%)
Mar 04, 2015 2.806 2.862 2.774 2.806 8,066,194 +0.05(+1.74%)
Mar 03, 2015 2.710 2.766 2.710 2.758 6,475,999 +0.04(+1.48%)
Mar 02, 2015 2.862 2.862 2.702 2.718 5,155,801 -0.14(-5.04%)
Feb 27, 2015 2.830 2.894 2.826 2.862 4,048,900 +0.05(+1.71%)
Feb 26, 2015 2.798 2.862 2.742 2.814 4,899,585 -0.03(-1.13%)
Feb 25, 2015 2.862 2.878 2.814 2.846 4,084,334 -0.02(-0.84%)
Feb 24, 2015 2.822 2.886 2.774 2.870 4,328,889 +0.08(+2.87%)
Feb 23, 2015 2.846 2.854 2.782 2.790 10,554,312 -0.08(-2.79%)
Feb 20, 2015 2.846 2.886 2.814 2.870 6,289,384 -0.01(-0.28%)
Feb 19, 2015 2.862 2.886 2.774 2.878 6,629,810 -0.04(-1.37%)
Feb 18, 2015 3.087 3.207 2.894 2.918 5,130,728 +0.02(+0.83%)
Feb 17, 2015 2.870 2.943 2.846 2.894 3,156,585 +0.02(+0.56%)
Feb 13, 2015 2.854 2.878 2.878 2.878 6,484,464 +0.07(+2.57%)
Feb 12, 2015 2.854 2.886 2.758 2.806 7,172,450 -0.02(-0.85%)
Feb 11, 2015 2.782 2.846 2.758 2.830 7,149,935 +0.06(+2.02%)
Feb 10, 2015 2.886 2.898 2.766 2.774 8,174,407 -0.22(-7.24%)
Feb 09, 2015 2.934 3.043 2.910 2.991 10,073,220 +0.16(+5.67%)
Feb 06, 2015 2.750 2.854 2.750 2.830 8,254,938 +0.00(+0.00%)
Feb 05, 2015 2.806 2.878 2.806 2.830 6,653,766 +0.02(+0.86%)
Feb 04, 2015 2.806 2.846 2.798 2.806 6,432,753 -0.10(-3.31%)
Feb 03, 2015 2.926 2.950 2.882 2.902 6,177,975 +0.07(+2.55%)
Feb 02, 2015 2.734 2.870 2.730 2.830 7,931,842 +0.06(+2.32%)
Jan 30, 2015 2.646 2.806 2.622 2.766 9,046,309 +0.02(+0.58%)
Jan 29, 2015 2.814 2.846 2.718 2.750 8,817,299 +0.02(+0.59%)
Jan 28, 2015 2.710 2.790 2.702 2.734 7,424,010 -0.03(-1.16%)
Jan 27, 2015 2.678 2.790 2.670 2.766 8,270,196 -0.02(-0.58%)
Jan 26, 2015 2.750 2.814 2.722 2.782 6,461,129 +0.01(+0.29%)
Jan 23, 2015 2.814 2.822 2.766 2.774 6,461,066 -0.11(-3.89%)
Jan 22, 2015 2.886 2.934 2.814 2.886 12,503,438 +0.03(+1.12%)
Jan 21, 2015 2.798 2.870 2.774 2.854 7,583,187 +0.00(+0.00%)
Jan 20, 2015 2.822 2.870 2.770 2.854 7,039,640 -0.05(-1.66%)
Jan 16, 2015 2.814 2.950 2.802 2.902 8,036,344 +0.15(+5.54%)
Jan 15, 2015 2.782 2.814 2.726 2.750 11,430,902 -0.01(-0.29%)
Jan 14, 2015 2.662 2.766 2.646 2.758 22,289,414 -0.06(-2.27%)
Jan 13, 2015 2.910 2.934 2.782 2.822 9,166,808 -0.02(-0.84%)
Jan 12, 2015 2.838 2.902 2.814 2.846 10,831,510 -0.14(-4.83%)
Jan 09, 2015 2.999 3.043 2.950 2.991 7,482,367 -0.07(-2.36%)
Jan 08, 2015 3.007 3.139 3.007 3.063 8,990,698 -0.01(-0.26%)
Jan 07, 2015 3.103 3.119 3.023 3.071 14,669,732 +0.23(+8.19%)
Jan 06, 2015 2.814 2.894 2.778 2.838 12,227,413 +0.25(+9.60%)
Jan 05, 2015 2.598 2.638 2.546 2.590 9,736,796 -0.15(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.